Breaking News

Five9 Inc (FIVN)

Symbol	Exchange	Currency
FIVN	NASDAQ	USD	Real-time
0TMV	London	USD	Real-time
1FIVN	Milan	EUR	Real-time
1F9	Frankfurt	EUR	Delayed
1F9	TradeGate	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

31.20 -1.43 -4.38%

12/08 - Closed. Currency in USD

After Hours

31.20

0.00

0.00%

1:09:16 - Real-time Data

Type: Equity

Market: United States

Volume: 2,237,460
Bid/Ask: 0.00 / 0.00
Day's Range: 30.89 - 32.13

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Five9 Option Chain

Get free option data for FIVN. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Five9 options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 12, 2026 20:00 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	18	20.4	0	12.50	0	0%	0	0.05	0
FIVN Call 12.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolFIVN\|20260821\|12.50C Delta0.9537 Imp Vol4.3411 Bid18 Gamma0.0046 Theoretical19.2 Ask20.4 Theta-0.1155 Intrinsic Value18.63 Volume0 Vega0.0047 Time Value-18.63 Open Interest0 Rho0.0026 Delta / Theta-8.2578 FIVN Put 12.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolFIVN\|20260821\|12.50P Delta-0.0057 Imp Vol2.4905 Bid0 Gamma0.0013 Theoretical0.03 Ask0.05 Theta-0.0109 Intrinsic Value-18.63 Volume0 Vega0.0008 Time Value18.63 Open Interest396 Rho0 Delta / Theta0.5188
0	0%	15.5	17.9	0	15.00	0	0%	0	0.5	0
FIVN Call 15.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolFIVN\|20260821\|15.00C Delta0.9433 Imp Vol3.5802 Bid15.5 Gamma0.0065 Theoretical16.7 Ask17.9 Theta-0.1122 Intrinsic Value16.13 Volume0 Vega0.0056 Time Value-16.13 Open Interest4 Rho0.0031 Delta / Theta-8.4063 FIVN Put 15.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolFIVN\|20260821\|15.00P Delta-0.036 Imp Vol2.9773 Bid0 Gamma0.0054 Theoretical0.25 Ask0.5 Theta-0.0639 Intrinsic Value-16.13 Volume0 Vega0.0039 Time Value16.13 Open Interest144 Rho-0.0003 Delta / Theta0.5638
0	0%	13.4	15.2	0	17.50	0.09	0%	0	0.15	1
FIVN Call 17.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolFIVN\|20260821\|17.50C Delta0.9241 Imp Vol3.0883 Bid13.4 Gamma0.0095 Theoretical14.3 Ask15.2 Theta-0.1213 Intrinsic Value13.63 Volume0 Vega0.007 Time Value-13.63 Open Interest15 Rho0.0036 Delta / Theta-7.6194 FIVN Put 17.50 Exp: Aug 21, 2026 Last: 0.09 Chg.: 0% SymbolFIVN\|20260821\|17.50P Delta-0.0196 Imp Vol1.9236 Bid0 Gamma0.005 Theoretical0.08 Ask0.15 Theta-0.0248 Intrinsic Value-13.63 Volume1 Vega0.0023 Time Value13.72 Open Interest399 Rho-0.0002 Delta / Theta0.7895
					31.13	Price @ Aug 12, 2026 20:00 GMT
0.8	-42.86%	0.6	0.8	50	32.50	1.75	42.28%	1.75	2.1	41
FIVN Call 32.50 Exp: Aug 21, 2026 Last: 0.8 Chg.: -42.86% SymbolFIVN\|20260821\|32.50C Delta0.355 Imp Vol0.6282 Bid0.6 Gamma0.1212 Theoretical0.7 Ask0.8 Theta-0.0646 Intrinsic Value-1.37 Volume50 Vega0.0182 Time Value2.17 Open Interest789 Rho0.0026 Delta / Theta-5.4974 FIVN Put 32.50 Exp: Aug 21, 2026 Last: 1.75 Chg.: 42.28% SymbolFIVN\|20260821\|32.50P Delta-0.6628 Imp Vol0.5733 Bid1.75 Gamma0.1307 Theoretical1.93 Ask2.1 Theta-0.055 Intrinsic Value1.37 Volume41 Vega0.0179 Time Value0.38 Open Interest112 Rho-0.0046 Delta / Theta12.0431
0.22	-60%	0.15	0.3	51	35.00	3.9	56%	3.5	4.3	44
FIVN Call 35.00 Exp: Aug 21, 2026 Last: 0.22 Chg.: -60% SymbolFIVN\|20260821\|35.00C Delta0.1428 Imp Vol0.6579 Bid0.15 Gamma0.0701 Theoretical0.23 Ask0.3 Theta-0.0408 Intrinsic Value-3.87 Volume51 Vega0.011 Time Value4.09 Open Interest710 Rho0.001 Delta / Theta-3.5042 FIVN Put 35.00 Exp: Aug 21, 2026 Last: 3.9 Chg.: 56% SymbolFIVN\|20260821\|35.00P Delta-0.9353 Imp Vol0.4844 Bid3.5 Gamma0.0547 Theoretical3.9 Ask4.3 Theta-0.0147 Intrinsic Value3.87 Volume44 Vega0.0061 Time Value0.03 Open Interest20 Rho-0.0044 Delta / Theta63.5107
0.25	0%	0.05	0.5	0	37.50	6.3	0%	5.2	6.8	1
FIVN Call 37.50 Exp: Aug 21, 2026 Last: 0.25 Chg.: 0% SymbolFIVN\|20260821\|37.50C Delta0.1254 Imp Vol0.9609 Bid0.05 Gamma0.0439 Theoretical0.28 Ask0.5 Theta-0.0542 Intrinsic Value-6.37 Volume0 Vega0.0101 Time Value6.62 Open Interest192 Rho0.0009 Delta / Theta-2.3123 FIVN Put 37.50 Exp: Aug 21, 2026 Last: 6.3 Chg.: 0% SymbolFIVN\|20260821\|37.50P Delta-0.9815 Imp Vol0.5831 Bid5.2 Gamma0.0165 Theoretical6.36 Ask6.8 Theta-0.0058 Intrinsic Value6.37 Volume1 Vega0.0022 Time Value-0.07 Open Interest1 Rho-0.0028 Delta / Theta168.1785

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

FIVN Comments

Write your thoughts about Five9 Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	8,941.01	-107.12	-1.18%
NSE All Share	243,967.09	-2756.48	-1.12%
US 30	53,719.2	-51.0	-0.09%
US 500	7,744.9	-3.6	-0.05%
FTSE 100	10,833.15	-11.04	-0.10%
DAX	26,331.07	-60.35	-0.23%
South Africa Top 40	107,214.40	-871.20	-0.81%

Brent Oil	88.12	-0.25	-0.28%
Crude Oil WTI	82.35	-0.92	-1.10%
Gold	4,484.90	+17.40	+0.39%
Silver	66.015	+0.315	+0.48%
Copper	6.5768	-0.0311	-0.47%
London Cocoa	4,110.00	+35.00	+0.86%
London Wheat	200.50	+3.50	+1.78%

Nigeria 10Y	17.327	+0.113	+0.66%
Nigeria 2Y	17.044	-0.002	-0.01%
U.K. 10Y	4.9744	+0.0091	+0.18%
Germany 10Y	3.1570	0.0000	0.00%
U.S. 10Y	4.672	-0.020	-0.43%
U.S. 5Y	4.362	-0.013	-0.30%
U.S. 2Y	4.187	-0.013	-0.31%

Fidelitybk	21.500	-0.500	-2.27%
Zenith Bank	124.80	-1.70	-1.34%
UBA	45.45	-1.00	-2.15%
First HoldCo	140.00	0.00	0.00%
Guaranty Trust Holding	128.50	-0.30	-0.23%
Sterling Bank	7.550	-0.200	-2.58%
Dangote Cement	1,034.00	0.00	0.00%

Recent Quotes

	Name	Price	Chg.	Chg. %
	FIVN	31.20	-1.43	-4.38%
	HYZN	0.6399	0.0000	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Fortis Global Insurance	3.00	0.00%	853.16M
First HoldCo	140.00	0.00%	28.28M
Zenith Bank	124.80	-1.34%	14.08M
Guaranty Trust Holding	128.50	-0.23%	6.73M
Lafarge Africa	350.00	-2.48%	4.37M
Nestle Nigeria	2,800.00	+1.82%	394.17K
Seplat Petroleum	11,363.90	0.00%	181.90K

Name	Last	Chg. %	Vol.
International Energy Insurance	4.40	+10.00%	2.01M
ETI	71.40	+9.93%	461.69K
Transexpr	2.36	+9.77%	308.58K
CWG	21.400	+9.74%	3.07M
Cornerst	5.50	+6.80%	1.55M
Veritas Kapital	1.36	+6.25%	9.56M
Linkassure	1.84	+4.55%	9.60M

Name	Last	Chg. %	Vol.
BUA Foods	760.60	-10.00%	299.97K
Unilever Nigeria	131.40	-9.97%	296.13K
John Holt PLC	9.10	-9.90%	283.26K
AVA Capital	8.10	-9.50%	18.46M
Austin Laz	2.90	-8.81%	1.28M
Neimeth	8.05	-6.40%	901.47K
Abbey Mortgage Bank	8.10	-4.71%	1.11M